River Valley Community Bancorp (RVCB)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:46PM EDT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| May 09, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 300 |
| May 08, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 200 |
| May 07, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| May 06, 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 200 |
| May 03, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| May 02, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| May 01, 2024 | 21.12 | 21.12 | 20.51 | 20.51 | 20.51 | 1,000 |
| Apr 30, 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 100 |
| Apr 29, 2024 | 22.00 | 22.00 | 21.15 | 21.15 | 21.15 | 500 |
| Apr 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Apr 24, 2024 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 600 |
| Apr 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 22, 2024 | 22.50 | 23.00 | 22.50 | 23.00 | 23.00 | 1,000 |
| Apr 19, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 500 |
| Apr 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 300 |
| Apr 16, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Apr 15, 2024 | 22.98 | 23.00 | 22.98 | 23.00 | 23.00 | 1,000 |
| Apr 12, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 100 |
| Apr 11, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 1,500 |
| Apr 10, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 200 |
| Apr 09, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1,000 |
| Apr 08, 2024 | 22.00 | 22.98 | 22.00 | 22.98 | 22.98 | 5,000 |
| Apr 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 04, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 03, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
| Apr 01, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
| Mar 27, 2024 | 20.53 | 22.65 | 20.53 | 22.65 | 22.65 | 500 |
| Mar 26, 2024 | 21.00 | 21.00 | 20.30 | 20.30 | 20.30 | 1,600 |
| Mar 25, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 22, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 21, 2024 | 21.05 | 21.10 | 21.05 | 21.10 | 21.10 | 300 |
| Mar 20, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 19, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 18, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 15, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Mar 14, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 600 |
| Mar 13, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 12, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 100 |
| Mar 11, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 08, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Mar 07, 2024 | 22.41 | 22.41 | 21.50 | 21.50 | 21.50 | 900 |
| Mar 06, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 04, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 01, 2024 | 22.98 | 23.00 | 22.98 | 23.00 | 23.00 | 7,000 |
| Feb 29, 2024 | 22.50 | 22.98 | 22.50 | 22.98 | 22.98 | 200 |
| Feb 28, 2024 | 22.40 | 22.88 | 22.40 | 22.88 | 22.88 | 1,000 |
| Feb 27, 2024 | 21.00 | 22.73 | 21.00 | 22.73 | 22.73 | 10,600 |
| Feb 26, 2024 | 21.00 | 21.20 | 20.80 | 21.20 | 21.20 | 2,100 |
| Feb 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Feb 22, 2024 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | 300 |
| Feb 21, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Feb 20, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| Feb 16, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 100 |
| Feb 15, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1,000 |
| Feb 14, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 300 |
| Feb 13, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 1,600 |
| Feb 12, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1,000 |
| Feb 09, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 700 |
| Feb 08, 2024 | 20.90 | 21.25 | 20.90 | 21.25 | 21.25 | 1,000 |
| Feb 07, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| Feb 06, 2024 | 20.75 | 20.90 | 20.50 | 20.90 | 20.90 | 2,600 |
| Feb 05, 2024 | 20.35 | 20.75 | 20.35 | 20.75 | 20.75 | 1,000 |
| Feb 02, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 100 |
| Feb 01, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jan 31, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jan 30, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jan 29, 2024 | 20.48 | 20.48 | 20.25 | 20.25 | 20.25 | 1,300 |
| Jan 26, 2024 | 20.55 | 20.55 | 20.50 | 20.50 | 20.50 | 300 |
| Jan 25, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 100 |
| Jan 24, 2024 | 20.78 | 20.78 | 20.50 | 20.50 | 20.50 | 700 |
| Jan 23, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 100 |
| Jan 22, 2024 | 20.90 | 20.90 | 20.82 | 20.82 | 20.82 | 300 |
| Jan 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jan 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| Jan 17, 2024 | 20.95 | 21.00 | 20.95 | 21.00 | 21.00 | 700 |
| Jan 16, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 100 |
| Jan 12, 2024 | 20.84 | 20.84 | 20.60 | 20.60 | 20.60 | 300 |
| Jan 11, 2024 | 20.83 | 20.85 | 20.75 | 20.85 | 20.85 | 11,800 |
| Jan 10, 2024 | 21.49 | 21.49 | 20.81 | 21.25 | 21.25 | 11,400 |
| Jan 09, 2024 | 22.00 | 22.00 | 20.80 | 21.50 | 21.50 | 9,800 |
| Jan 08, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 200 |
| Jan 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 04, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 03, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 02, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 29, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 500 |
| Dec 28, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 600 |
| Dec 27, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 700 |
| Dec 26, 2023 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 500 |
| Dec 22, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 21, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 20, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Dec 19, 2023 | 21.43 | 22.00 | 21.04 | 22.00 | 22.00 | 2,900 |
| Dec 18, 2023 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.